Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 5.988 6.087 5.919 6.011 11,710,969 +0.02(+0.27%)
Nov 29, 2004 5.985 6.031 5.949 5.995 11,240,314 +0.02(+0.27%)
Nov 26, 2004 5.995 6.070 5.978 5.978 5,087,702 -0.05(-0.82%)
Nov 24, 2004 6.051 6.051 5.949 6.028 10,122,432 +0.01(+0.11%)
Nov 23, 2004 6.057 6.116 6.018 6.021 19,858,538 -0.04(-0.60%)
Nov 22, 2004 6.143 6.146 6.054 6.057 19,239,624 -0.09(-1.44%)
Nov 19, 2004 6.077 6.146 6.021 6.146 21,492,436 +0.07(+1.19%)
Nov 18, 2004 6.090 6.110 5.972 6.074 15,278,327 -0.04(-0.70%)
Nov 17, 2004 6.034 6.159 6.034 6.116 13,536,356 +0.08(+1.36%)
Nov 16, 2004 5.939 6.057 5.929 6.034 12,505,846 +0.08(+1.32%)
Nov 15, 2004 5.995 5.995 5.939 5.955 10,917,310 -0.04(-0.66%)
Nov 12, 2004 5.909 6.001 5.896 5.995 10,318,183 +0.09(+1.50%)
Nov 11, 2004 5.830 5.965 5.817 5.906 14,904,178 +0.07(+1.24%)
Nov 10, 2004 5.748 5.850 5.739 5.834 10,379,679 +0.01(+0.23%)
Nov 09, 2004 5.860 5.873 5.788 5.821 10,711,817 -0.05(-0.89%)
Nov 08, 2004 5.788 5.903 5.788 5.873 13,220,962 +0.05(+0.79%)
Nov 05, 2004 5.739 5.847 5.725 5.827 19,251,800 +0.06(+0.97%)
Nov 04, 2004 5.702 5.771 5.696 5.771 15,253,059 +0.04(+0.75%)
Nov 03, 2004 5.791 5.808 5.683 5.729 16,274,436 +0.03(+0.52%)
Nov 02, 2004 5.673 5.742 5.660 5.699 15,865,581 +0.03(+0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.